Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.70 | 22.70 | 22.51 | 22.51 | 78,027 | -0.23(-1.00%) |
Jun 29, 2021 | 22.82 | 22.82 | 22.70 | 22.73 | 8,929 | -0.05(-0.20%) |
Jun 28, 2021 | 22.93 | 22.93 | 22.77 | 22.78 | 8,977 | -0.20(-0.87%) |
Jun 25, 2021 | 23.02 | 23.02 | 22.95 | 22.98 | 15,529 | +0.01(+0.04%) |
Jun 24, 2021 | 22.94 | 23.01 | 22.88 | 22.97 | 17,840 | +0.11(+0.47%) |
Jun 23, 2021 | 23.10 | 23.12 | 22.86 | 22.86 | 16,648 | -0.04(-0.15%) |
Jun 22, 2021 | 22.84 | 22.95 | 22.77 | 22.90 | 15,115 | +0.00(+0.00%) |
Jun 21, 2021 | 22.61 | 22.91 | 22.61 | 22.90 | 19,327 | +0.45(+1.99%) |
Jun 18, 2021 | 22.57 | 22.59 | 22.43 | 22.45 | 41,073 | -0.59(-2.57%) |
Jun 17, 2021 | 23.06 | 23.17 | 22.96 | 23.04 | 18,164 | -0.17(-0.74%) |
Jun 16, 2021 | 23.48 | 23.52 | 23.20 | 23.22 | 16,085 | -0.16(-0.70%) |
Jun 15, 2021 | 23.39 | 23.42 | 23.34 | 23.38 | 15,392 | +0.04(+0.16%) |
Jun 14, 2021 | 23.36 | 23.40 | 23.31 | 23.34 | 15,004 | -0.05(-0.23%) |
Jun 11, 2021 | 23.37 | 23.40 | 23.29 | 23.40 | 14,919 | +0.16(+0.70%) |
Jun 10, 2021 | 23.25 | 23.29 | 23.21 | 23.23 | 42,022 | +0.07(+0.29%) |
Jun 09, 2021 | 23.21 | 23.21 | 23.14 | 23.17 | 32,057 | -0.11(-0.46%) |
Jun 08, 2021 | 23.26 | 23.34 | 23.25 | 23.27 | 25,054 | +0.03(+0.12%) |
Jun 07, 2021 | 23.30 | 23.33 | 23.22 | 23.25 | 36,435 | +0.00(+0.00%) |
Jun 04, 2021 | 23.24 | 23.26 | 23.17 | 23.25 | 51,680 | +0.17(+0.74%) |
Jun 03, 2021 | 23.11 | 23.13 | 23.02 | 23.08 | 12,378 | -0.22(-0.96%) |
Jun 02, 2021 | 23.24 | 23.34 | 23.19 | 23.30 | 8,975 | +0.17(+0.74%) |
Jun 01, 2021 | 23.32 | 23.32 | 23.13 | 23.13 | 25,304 | +0.09(+0.39%) |
May 28, 2021 | 23.12 | 23.12 | 23.00 | 23.04 | 29,152 | -0.04(-0.16%) |
May 27, 2021 | 23.05 | 23.11 | 22.96 | 23.08 | 112,649 | +0.14(+0.62%) |
May 26, 2021 | 22.95 | 23.01 | 22.93 | 22.93 | 18,629 | +0.04(+0.16%) |
May 25, 2021 | 23.05 | 23.06 | 22.88 | 22.90 | 61,255 | -0.16(-0.70%) |
May 24, 2021 | 23.00 | 23.16 | 23.00 | 23.06 | 44,166 | +0.06(+0.27%) |
May 21, 2021 | 23.08 | 23.09 | 22.93 | 23.00 | 18,574 | -0.06(-0.26%) |
May 20, 2021 | 22.86 | 23.10 | 22.86 | 23.05 | 16,006 | +0.30(+1.32%) |
May 19, 2021 | 22.66 | 22.84 | 22.62 | 22.75 | 12,432 | -0.24(-1.05%) |
May 18, 2021 | 23.17 | 23.17 | 22.99 | 23.00 | 45,537 | -0.11(-0.46%) |
May 17, 2021 | 22.94 | 23.11 | 22.93 | 23.10 | 36,651 | +0.09(+0.39%) |
May 14, 2021 | 22.87 | 23.04 | 22.87 | 23.01 | 61,989 | +0.33(+1.46%) |
May 13, 2021 | 22.46 | 22.70 | 22.46 | 22.68 | 63,538 | +0.05(+0.24%) |
May 12, 2021 | 22.82 | 22.92 | 22.61 | 22.63 | 52,414 | -0.13(-0.57%) |
May 11, 2021 | 22.66 | 22.82 | 22.62 | 22.76 | 31,889 | -0.32(-1.37%) |
May 10, 2021 | 23.26 | 23.29 | 23.08 | 23.08 | 14,024 | -0.04(-0.15%) |
May 07, 2021 | 22.84 | 23.14 | 22.84 | 23.11 | 25,685 | +0.32(+1.41%) |
May 06, 2021 | 22.66 | 22.79 | 22.52 | 22.79 | 26,063 | +0.16(+0.71%) |
May 05, 2021 | 22.57 | 22.63 | 22.45 | 22.63 | 14,013 | +0.42(+1.89%) |
May 04, 2021 | 22.30 | 22.30 | 22.13 | 22.21 | 23,128 | -0.33(-1.47%) |
May 03, 2021 | 22.47 | 22.55 | 22.40 | 22.54 | 30,735 | +0.38(+1.70%) |
Apr 30, 2021 | 22.37 | 22.38 | 22.13 | 22.16 | 13,639 | -0.21(-0.96%) |
Apr 29, 2021 | 22.53 | 22.53 | 22.34 | 22.38 | 14,544 | +0.04(+0.16%) |
Apr 28, 2021 | 22.23 | 22.41 | 22.23 | 22.34 | 17,649 | +0.10(+0.44%) |
Apr 27, 2021 | 22.24 | 22.30 | 22.21 | 22.24 | 21,434 | -0.04(-0.16%) |
Apr 26, 2021 | 22.27 | 22.35 | 22.25 | 22.28 | 32,825 | +0.13(+0.57%) |
Apr 23, 2021 | 21.99 | 22.20 | 21.99 | 22.16 | 37,006 | +0.16(+0.73%) |
Apr 22, 2021 | 22.11 | 22.16 | 21.98 | 21.99 | 19,079 | -0.25(-1.15%) |
Apr 21, 2021 | 21.99 | 22.27 | 21.99 | 22.25 | 31,946 | +0.16(+0.71%) |
Apr 20, 2021 | 22.28 | 22.30 | 22.00 | 22.09 | 67,995 | -0.46(-2.02%) |
Apr 19, 2021 | 22.53 | 22.56 | 22.47 | 22.55 | 26,140 | +0.14(+0.64%) |
Apr 16, 2021 | 22.33 | 22.44 | 22.26 | 22.41 | 92,348 | +0.17(+0.76%) |
Apr 15, 2021 | 22.18 | 22.26 | 22.17 | 22.24 | 27,581 | +0.24(+1.10%) |
Apr 14, 2021 | 21.92 | 22.07 | 21.92 | 21.99 | 32,631 | +0.19(+0.86%) |
Apr 13, 2021 | 21.77 | 21.84 | 21.77 | 21.81 | 15,031 | -0.04(-0.16%) |
Apr 12, 2021 | 21.85 | 21.86 | 21.77 | 21.84 | 39,209 | -0.05(-0.22%) |
Apr 09, 2021 | 21.90 | 21.91 | 21.85 | 21.89 | 21,913 | -0.06(-0.29%) |
Apr 08, 2021 | 21.95 | 21.98 | 21.86 | 21.95 | 29,112 | +0.12(+0.56%) |
Apr 07, 2021 | 21.76 | 21.86 | 21.75 | 21.83 | 21,046 | +0.14(+0.62%) |
Apr 06, 2021 | 21.72 | 21.78 | 21.63 | 21.70 | 19,083 | -0.18(-0.82%) |
Apr 05, 2021 | 21.73 | 21.90 | 21.72 | 21.88 | 81,478 | +0.31(+1.45%) |